Ryerson (RYI)
23.10
-0.91 (-3.79%)
At close: Mar 28, 2025, 3:59 PM
23.04
-0.26%
After-hours: Mar 28, 2025, 04:06 PM EDT
Ryerson Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.93 | 23.98 | 23.04 | 23.04 | -0.97 | -4.04% | 137,679 |
| Mar 27, 2025 | 23.70 | 24.08 | 23.63 | 24.01 | 0.48 | 2.04% | 158,100 |
| Mar 26, 2025 | 23.26 | 23.87 | 23.22 | 23.53 | 0.18 | 0.77% | 100,024 |
| Mar 25, 2025 | 23.37 | 23.70 | 23.18 | 23.35 | -0.07 | -0.30% | 165,535 |
| Mar 24, 2025 | 23.41 | 23.76 | 23.03 | 23.42 | 0.53 | 2.32% | 136,400 |
| Mar 21, 2025 | 24.00 | 24.00 | 22.46 | 22.89 | -1.56 | -6.38% | 690,448 |
| Mar 20, 2025 | 24.25 | 24.71 | 24.25 | 24.45 | -0.15 | -0.61% | 207,200 |
| Mar 19, 2025 | 23.63 | 24.73 | 23.63 | 24.60 | 1.05 | 4.46% | 203,400 |
| Mar 18, 2025 | 23.13 | 23.72 | 23.02 | 23.55 | 0.41 | 1.77% | 154,100 |
| Mar 17, 2025 | 23.19 | 23.59 | 22.67 | 23.14 | -0.25 | -1.07% | 165,800 |
| Mar 14, 2025 | 23.12 | 23.48 | 22.75 | 23.39 | 0.83 | 3.68% | 146,100 |
| Mar 13, 2025 | 22.66 | 23.06 | 22.27 | 22.56 | 0.03 | 0.13% | 141,546 |
| Mar 12, 2025 | 23.52 | 23.56 | 22.53 | 22.53 | -0.92 | -3.92% | 144,500 |
| Mar 11, 2025 | 23.41 | 23.97 | 23.04 | 23.45 | 0.21 | 0.90% | 155,415 |
| Mar 10, 2025 | 23.64 | 23.75 | 22.96 | 23.24 | -0.72 | -3.01% | 239,228 |
| Mar 7, 2025 | 24.59 | 24.74 | 23.77 | 23.96 | -0.40 | -1.64% | 346,600 |
| Mar 6, 2025 | 24.58 | 24.58 | 23.82 | 24.36 | -0.32 | -1.30% | 253,000 |
| Mar 5, 2025 | 24.69 | 25.33 | 24.33 | 24.68 | 0.26 | 1.06% | 263,700 |
| Mar 4, 2025 | 24.51 | 25.14 | 23.93 | 24.42 | -0.33 | -1.33% | 317,500 |
| Mar 3, 2025 | 25.54 | 25.70 | 24.47 | 24.75 | -0.43 | -1.71% | 216,100 |
| Feb 28, 2025 | 24.78 | 25.25 | 24.41 | 25.18 | 0.24 | 0.96% | 430,002 |
| Feb 27, 2025 | 25.53 | 25.72 | 24.11 | 24.94 | -0.93 | -3.59% | 466,500 |
| Feb 26, 2025 | 25.10 | 26.00 | 25.07 | 25.87 | 0.83 | 3.31% | 488,918 |
| Feb 25, 2025 | 24.55 | 25.35 | 24.33 | 25.04 | 0.51 | 2.08% | 285,248 |
| Feb 24, 2025 | 24.54 | 25.72 | 24.17 | 24.53 | 0.23 | 0.95% | 351,200 |
| Feb 21, 2025 | 25.36 | 27.41 | 24.02 | 24.30 | 1.35 | 5.88% | 396,000 |
| Feb 20, 2025 | 23.22 | 23.61 | 22.63 | 22.95 | -0.04 | -0.17% | 173,000 |
| Feb 19, 2025 | 22.71 | 23.02 | 22.55 | 22.99 | 0.03 | 0.13% | 160,600 |
| Feb 18, 2025 | 22.20 | 23.13 | 21.77 | 22.96 | 1.00 | 4.55% | 178,100 |
| Feb 14, 2025 | 22.03 | 22.24 | 21.62 | 21.96 | 0.16 | 0.73% | 166,388 |
| Feb 13, 2025 | 22.49 | 22.49 | 21.41 | 21.80 | -0.56 | -2.50% | 160,300 |
| Feb 12, 2025 | 22.72 | 22.92 | 22.15 | 22.36 | -0.82 | -3.54% | 165,936 |
| Feb 11, 2025 | 23.67 | 23.87 | 23.08 | 23.18 | -0.40 | -1.70% | 203,900 |
| Feb 10, 2025 | 22.92 | 24.17 | 22.76 | 23.58 | 1.27 | 5.69% | 277,855 |
| Feb 7, 2025 | 22.67 | 22.67 | 21.95 | 22.31 | -0.10 | -0.45% | 249,649 |
| Feb 6, 2025 | 22.89 | 22.96 | 22.15 | 22.41 | -0.44 | -1.93% | 194,200 |
| Feb 5, 2025 | 22.35 | 22.88 | 22.05 | 22.85 | 0.66 | 2.97% | 249,131 |
| Feb 4, 2025 | 21.25 | 22.23 | 21.25 | 22.19 | 0.83 | 3.89% | 189,521 |
| Feb 3, 2025 | 21.96 | 21.96 | 20.99 | 21.36 | -1.00 | -4.47% | 225,549 |
| Jan 31, 2025 | 22.95 | 23.39 | 22.33 | 22.36 | -0.64 | -2.78% | 1,078,241 |
| Jan 30, 2025 | 23.49 | 23.49 | 22.62 | 23.00 | -0.15 | -0.65% | 269,500 |
| Jan 29, 2025 | 22.20 | 23.50 | 22.20 | 23.15 | 0.78 | 3.49% | 286,700 |
| Jan 28, 2025 | 21.46 | 22.58 | 21.17 | 22.37 | 0.84 | 3.90% | 308,800 |
| Jan 27, 2025 | 21.72 | 22.29 | 21.51 | 21.53 | -0.12 | -0.55% | 307,000 |
| Jan 24, 2025 | 20.80 | 21.74 | 20.64 | 21.65 | 1.12 | 5.46% | 209,300 |
| Jan 23, 2025 | 20.09 | 20.63 | 20.09 | 20.53 | 0.38 | 1.89% | 150,928 |
| Jan 22, 2025 | 20.74 | 21.01 | 20.04 | 20.15 | -0.62 | -2.99% | 167,827 |
| Jan 21, 2025 | 21.03 | 21.13 | 20.56 | 20.77 | 0.01 | 0.05% | 179,602 |
| Jan 17, 2025 | 20.89 | 21.15 | 20.66 | 20.76 | 0.10 | 0.48% | 148,720 |
| Jan 16, 2025 | 20.58 | 20.84 | 20.32 | 20.66 | 0.10 | 0.49% | 143,415 |